[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BATT":3,"homepage-market-summary":25,"stock-historical-BATT":168},{"ticker":4,"date":5,"profile":6,"quote":11},"BATT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Amplify Lithium & Battery Technology ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":12,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},14.575,14.4,14.6304,14.33,0.245,1.71,14651.191079,0,20.78,5.91,65631.20399874773,58.3,2093,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":41,"page_size":170,"total_pages":41,"summary":171,"data":178},365,1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":12,"start_date":177,"end_date":5},18.08,7.81,62559,22834209.969379,85.43,"2025-04-22",[179,182,191,200,209,219,230,240,248,258,268,278,288,296,305,312,321,332,342,353,364,373,383,392,403,412,421,432,439,450,458,467,476,486,495,505,515,525,533,542,550,560,568,578,587,596,605,613,624,633,644,654,660,668,676,687,695,702,711,721,727,731,737,744,750,754,758,765,771,778,783,787,796,804,810,818,825,833,842,847,851,857,865,871,878,887,894,901,907,914,919,926,932,940,947,953,959,965,974,981,987,996,1003,1010,1019,1026,1031,1037,1044,1048,1053,1059,1064,1071,1075,1080,1084,1089,1095,1101,1108,1115,1123,1128,1134,1140,1146,1152,1156,1164,1168,1174,1180,1186,1190,1196,1204,1209,1214,1221,1226,1230,1235,1239,1244,1250,1255,1259,1266,1270,1277,1281,1284,1291,1297,1301,1306,1311,1316,1320,1323,1328,1333,1337,1342,1348,1353,1359,1366,1370,1374,1378,1383,1390,1393,1399,1404,1408,1414,1418,1421,1425,1429,1434,1438,1444,1448,1453,1458,1463,1468,1472,1477,1481,1484,1490,1495,1500,1508,1514,1520,1526,1532,1537,1544,1548,1551,1556,1560,1566,1573,1577,1584,1592,1599,1606,1613,1620,1626,1633,1639,1645,1649,1652,1656,1663,1668,1673,1681,1686,1691,1694,1698,1702,1707,1712,1718,1724,1731,1735,1738,1741,1745,1750,1755,1761,1769,1774,1778,1785,1788,1794,1799,1806,1811,1818,1825,1832,1837,1844,1849,1854,1861,1868,1874,1878,1886,1891,1898,1906,1914,1921,1928,1935,1943,1949,1953,1960,1967,1972,1978,1985,1992,1999,2004,2009,2014,2020,2025,2031,2038,2045,2051,2059,2067,2076,2083,2091,2097,2103,2108,2114,2119,2125,2129,2136,2143,2149,2154,2158,2163,2171,2179,2186,2193,2200,2206,2212,2217,2224,2232,2238,2244,2250,2257,2263,2271,2279,2284,2291,2296,2300,2306,2312,2317,2325,2330,2338,2347,2353,2358,2364,2370,2377,2381,2384,2388,2394,2399,2405,2409,2414,2421,2428,2434,2440,2445,2450,2456,2463,2469,2475,2480,2486,2491],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":180,"vwap":181},283,14.5285,{"date":183,"open":184,"high":15,"low":185,"close":15,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",14.3,14.13,0.03,0.21,26892.829017,312,14.2313,{"date":192,"open":193,"high":194,"low":184,"close":184,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",14.57,14.58,-0.07,-0.49,21622.893113,430,14.3786,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":108,"percent_change":195,"volume":206,"transactions":207,"vwap":208},"2026-09-29",14.39,14.45,14.31,14.37,24461.86841,301,14.3723,{"date":210,"open":202,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",14.48,14.28,14.38,-0.23,-1.57,52512.298019,479,14.3742,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",14.49,14.67,14.46,14.61,-0.03,-0.2,38882.768475,349,14.5693,{"date":231,"open":224,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",14.7,14.44,14.64,-0.18,-1.21,34799.889048,399,14.5897,{"date":241,"open":242,"high":242,"low":234,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",14.82,-0.22,-1.46,33346.482286,329,14.7227,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":187,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",14.98,15.071,14.83,15.04,1.42,54276.779365,374,14.9633,{"date":259,"open":260,"high":261,"low":262,"close":252,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",14.8,15,14.6,0.13,0.88,46319.78168,429,14.8171,{"date":269,"open":270,"high":271,"low":272,"close":232,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",14.77,14.78,14.6268,-0.08,-0.54,20083.45222,263,14.6821,{"date":279,"open":280,"high":281,"low":282,"close":271,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",14.69,14.8312,14.665,0.33,2.28,20513.25942,278,14.7766,{"date":289,"open":290,"high":290,"low":205,"close":203,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",14.76,-0.14,-0.96,22969.167101,340,14.5744,{"date":297,"open":234,"high":298,"low":299,"close":300,"change":235,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",14.6887,14.5401,14.59,-1.22,30805.275082,342,14.5927,{"date":306,"open":290,"high":242,"low":193,"close":270,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",-0.2862,-1.9,43349.746723,579,14.7623,{"date":313,"open":314,"high":315,"low":253,"close":316,"change":317,"percent_change":196,"volume":318,"transactions":319,"vwap":320},"2026-09-11",15.1,15.17,15.0562,-0.0738,16869.061737,315,15.0974,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",15.24,15.34,15.06,15.13,-0.64,-4.06,43015.733851,418,15.1462,{"date":333,"open":334,"high":335,"low":336,"close":334,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",15.77,15.8499,15.7,0.1,0.64,30805.882686,318,15.7474,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",15.72,15.83,15.65,15.67,0.1345,0.87,37845.363916,393,15.7352,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",15.46,15.57,15.42,15.5355,-0.1645,-1.05,33063.195575,288,15.4971,{"date":365,"open":366,"high":366,"low":367,"close":336,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",15.73,15.4101,0.28,1.82,32331.637897,383,15.6547,{"date":374,"open":375,"high":376,"low":377,"close":357,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",15.33,15.5799,15.32,-0.04,-0.26,22871.174152,320,15.3807,{"date":384,"open":385,"high":386,"low":357,"close":355,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",15.53,15.665,-0.34,-2.15,107624.405992,491,15.4619,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",15.89,16.02,15.71,15.8,-0.09,-0.57,16487.494357,359,15.7846,{"date":404,"open":405,"high":406,"low":407,"close":394,"change":226,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",16.14,16.16,15.85,-1.24,19888.410972,322,16.0174,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":416},"2026-08-27",16,16.1899,16.09,0.12,0.75,24573.084578,461,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",15.98,16.1399,15.9,15.97,-0.1,-0.62,23636.024316,308,15.9989,{"date":433,"open":426,"high":434,"low":425,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":294,"vwap":438},"2026-08-25",16.07,0.0274,0.17,28000.908153,16.038,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",16.08,16.0899,15.985,16.0426,0.0626,0.39,24608.5473,390,16.0501,{"date":451,"open":452,"high":414,"low":452,"close":423,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",15.74,0.55,3.56,40375.54371,498,15.9548,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":186,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-20",15.26,15.5138,15.43,0.19,24525.425325,287,15.3783,{"date":468,"open":460,"high":469,"low":470,"close":471,"change":463,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",15.44,15.1365,15.4,1.25,45781.478432,465,15.309,{"date":477,"open":478,"high":355,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-18",15.37,15.1401,15.21,-0.35,-2.25,24485.416126,328,15.251,{"date":487,"open":385,"high":488,"low":469,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-17",15.75,15.56,0.1227,0.79,37447.454596,400,15.5738,{"date":496,"open":497,"high":498,"low":67,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-14",15.35,15.5583,15.4373,0.0473,0.31,12607.419268,247,15.4267,{"date":506,"open":355,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",15.55,15.3,15.39,-0.17,-1.09,43259.637987,476,15.4264,{"date":516,"open":517,"high":518,"low":519,"close":489,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",15.62,15.7118,15.5501,0.23,1.5,38012.194184,388,15.6184,{"date":526,"open":385,"high":527,"low":377,"close":375,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",15.59,-0.2805,-1.8,25638.843652,360,15.418,{"date":534,"open":535,"high":488,"low":462,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-10",15.5,15.6105,0.1905,1.24,41674.685979,442,15.5887,{"date":543,"open":471,"high":544,"low":545,"close":357,"change":148,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-07",15.475,15.237,2.32,21279.568269,369,15.3966,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":291,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",15.02,15.25,15.01,15.07,-0.92,26063.040109,362,15.1266,{"date":561,"open":562,"high":478,"low":562,"close":480,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",15.14,0.26,1.74,57308.181192,548,15.2409,{"date":569,"open":242,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",14.99,14.71,14.95,0.5,3.46,44323.694782,492,14.9241,{"date":579,"open":580,"high":211,"low":581,"close":203,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",14.19,14.11,0.11,0.77,134034.428302,513,14.3395,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":398,"percent_change":428,"volume":593,"transactions":594,"vwap":595},"2026-07-31",14.35,14.6041,14.17,14.34,36108.860768,354,14.3171,{"date":597,"open":598,"high":300,"low":599,"close":600,"change":453,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",14.2,14.08,14.43,3.96,38756.657019,484,14.3413,{"date":606,"open":607,"high":598,"low":608,"close":609,"change":195,"percent_change":610,"volume":611,"transactions":217,"vwap":612},"2026-07-29",14,13.76,13.88,-0.5,36650.316856,13.9292,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-28",13.97,14.06,13.78,13.95,-0.24,-1.69,28833.367951,533,13.9165,{"date":625,"open":626,"high":627,"low":628,"close":580,"change":417,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",14.23,14.409,14.006,0.85,42131.878846,463,14.1796,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",14.29,14.325,14.05,14.07,-0.246,-1.72,37926.565719,438,14.1579,{"date":645,"open":646,"high":647,"low":204,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",14.51,14.649,14.316,-0.174,-1.2,15979.733605,361,14.4132,{"date":655,"open":202,"high":300,"low":205,"close":221,"change":103,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",0.42,41397.905892,364,14.4832,{"date":661,"open":662,"high":663,"low":664,"close":600,"change":453,"percent_change":601,"volume":665,"transactions":666,"vwap":667},"2026-07-21",14.22,14.4599,14.21,32966.243201,413,14.3891,{"date":669,"open":670,"high":185,"low":671,"close":609,"change":672,"percent_change":292,"volume":673,"transactions":674,"vwap":675},"2026-07-20",14.01,13.85,-0.135,169107.443889,803,13.9626,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-17",13.99,14.1,13.82,14.015,-0.185,-1.3,67762.666786,547,13.9632,{"date":688,"open":689,"high":690,"low":185,"close":598,"change":610,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-16",14.5,14.525,-3.4,57427.027356,488,14.3336,{"date":696,"open":270,"high":252,"low":697,"close":232,"change":698,"percent_change":291,"volume":699,"transactions":700,"vwap":701},"2026-07-15",14.475,-0.02,52147.346303,436,14.6537,{"date":703,"open":224,"high":704,"low":224,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-14",14.96,14.72,0.43,3.01,50870.425604,525,14.702,{"date":712,"open":713,"high":714,"low":715,"close":635,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-13",14.42,14.6134,14.225,-0.39,-2.66,58117.911151,643,14.3708,{"date":722,"open":262,"high":260,"low":723,"close":724,"change":725,"percent_change":453,"volume":726,"transactions":9,"vwap":724},"2026-07-10",14.54,14.68,0.08,39800,{"date":728,"open":723,"high":234,"low":690,"close":262,"change":463,"percent_change":729,"volume":730,"transactions":9,"vwap":262},"2026-07-09",1.32,27000,{"date":732,"open":202,"high":733,"low":581,"close":734,"change":387,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-08",14.55,14.41,-2.31,64600,{"date":738,"open":253,"high":739,"low":740,"close":741,"change":428,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-07",15.29,14.691,14.75,-4.03,57200,{"date":745,"open":739,"high":746,"low":553,"close":478,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":478},"2026-07-06",15.397,0.24,1.59,35100,{"date":751,"open":752,"high":396,"low":704,"close":326,"change":226,"percent_change":683,"volume":753,"transactions":9,"vwap":326},"2026-07-02",15.41,58100,{"date":755,"open":460,"high":756,"low":460,"close":375,"change":378,"percent_change":379,"volume":757,"transactions":9,"vwap":375},"2026-07-01",15.54,34200,{"date":759,"open":760,"high":761,"low":553,"close":478,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":478},"2026-06-30",15.28,15.45,0.15,0.99,31300,{"date":766,"open":253,"high":767,"low":768,"close":767,"change":187,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-29",15.22,14.9,1.4,48800,{"date":772,"open":253,"high":773,"low":774,"close":554,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":554},"2026-06-26",15.15,14.81,-0.36,-2.34,65800,{"date":779,"open":780,"high":780,"low":485,"close":478,"change":195,"percent_change":781,"volume":782,"transactions":9,"vwap":478},"2026-06-25",15.58,-0.45,30100,{"date":784,"open":346,"high":396,"low":785,"close":469,"change":387,"percent_change":388,"volume":786,"transactions":9,"vwap":469},"2026-06-24",15.27,55500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-23",15.82,15.99,15.598,15.78,-0.83,-5,59100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":747,"volume":803,"transactions":9,"vwap":801},"2026-06-22",16.64,16.85,16.336,16.61,0.04,78600,{"date":805,"open":806,"high":807,"low":91,"close":808,"change":225,"percent_change":235,"volume":809,"transactions":9,"vwap":808},"2026-06-18",16.58,16.67,16.57,32600,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":510,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-17",16.76,17,16.53,16.6,-1.01,52600,{"date":819,"open":820,"high":813,"low":821,"close":822,"change":235,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-16",16.83,16.752,16.77,-1.06,54000,{"date":826,"open":827,"high":828,"low":829,"close":827,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":827},"2026-06-15",16.95,17.049999,16.9,0.46,2.79,84000,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-12",16.28,16.539,16.21,16.49,0.51,3.19,96400,{"date":843,"open":507,"high":416,"low":844,"close":423,"change":155,"percent_change":845,"volume":846,"transactions":9,"vwap":423},"2026-06-11",15.412,4.86,49600,{"date":848,"open":507,"high":452,"low":480,"close":323,"change":610,"percent_change":849,"volume":850,"transactions":9,"vwap":323},"2026-06-10",-3.18,58600,{"date":852,"open":853,"high":854,"low":355,"close":452,"change":195,"percent_change":855,"volume":856,"transactions":9,"vwap":452},"2026-06-09",16.18,16.311,-0.44,71200,{"date":858,"open":859,"high":860,"low":396,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-08",16.01,16.246,15.81,-0.05,-0.32,98600,{"date":866,"open":867,"high":867,"low":488,"close":868,"change":301,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-05",16.72,15.86,-7.14,234700,{"date":872,"open":873,"high":874,"low":813,"close":875,"change":876,"percent_change":308,"volume":877,"transactions":9,"vwap":875},"2026-06-04",17.1,17.25,17.08,-0.33,52200,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-03",17.58,17.66,17.287,17.41,-0.29,-1.64,68500,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":706,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-02",17.37,17.88,17.7,2.49,212500,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":225,"percent_change":510,"volume":900,"transactions":9,"vwap":899},"2026-06-01",17.19,17.363,17.07,17.27,80100,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":19,"percent_change":19,"volume":906,"transactions":9,"vwap":905},"2026-05-29",17.38,17.02,17.3,56800,{"date":908,"open":909,"high":910,"low":911,"close":905,"change":417,"percent_change":912,"volume":913,"transactions":9,"vwap":905},"2026-05-28",17.13,17.4,16.921,0.7,147400,{"date":915,"open":828,"high":896,"low":827,"close":916,"change":698,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-27",17.18,-0.12,118200,{"date":920,"open":921,"high":899,"low":922,"close":923,"change":48,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-26",17.09,16.972,17.2,2.93,152800,{"date":927,"open":928,"high":929,"low":801,"close":930,"change":802,"percent_change":747,"volume":931,"transactions":9,"vwap":930},"2026-05-22",16.69,16.94,16.71,44000,{"date":933,"open":934,"high":935,"low":936,"close":807,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":807},"2026-05-21",16.35,16.75,16.3,0.29,1.77,59300,{"date":941,"open":942,"high":943,"low":414,"close":944,"change":945,"percent_change":946,"volume":877,"transactions":9,"vwap":944},"2026-05-20",16.12,16.43,16.38,0.41,2.57,{"date":948,"open":414,"high":949,"low":950,"close":426,"change":884,"percent_change":951,"volume":952,"transactions":9,"vwap":426},"2026-05-19",16.1,15.675,-1.78,208700,{"date":954,"open":955,"high":955,"low":853,"close":956,"change":481,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-18",16.63,16.26,-2.11,163800,{"date":960,"open":961,"high":961,"low":801,"close":801,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":801},"2026-05-15",16.98,-0.99,-5.62,113700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-14",17.81,17.82,17.43,17.6,-0.43,-2.38,94700,{"date":975,"open":891,"high":172,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-13",17.666,18.030001,0.34,1.92,163600,{"date":982,"open":983,"high":984,"low":899,"close":985,"change":235,"percent_change":816,"volume":986,"transactions":9,"vwap":985},"2026-05-12",17.63,17.98,17.69,208000,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-11",17.67,17.975,17.46,17.87,0.47,2.7,133100,{"date":997,"open":998,"high":999,"low":1000,"close":910,"change":1001,"percent_change":123,"volume":1002,"transactions":9,"vwap":910},"2026-05-08",17.45,17.56,17.29,0.07,53400,{"date":1004,"open":989,"high":1005,"low":1006,"close":1007,"change":510,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-07",17.72,17.31,17.33,-0.97,95500,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-06",17.23,17.52,17.225,17.5,0.61,3.61,353500,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":520,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-05",16.8,16.97,16.89,1.38,38400,{"date":1027,"open":829,"high":829,"low":815,"close":1028,"change":379,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-04",16.66,-1.54,64800,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":378,"percent_change":619,"volume":1036,"transactions":9,"vwap":1035},"2026-05-01",16.86,17.01,16.92,69400,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":138,"percent_change":979,"volume":1043,"transactions":9,"vwap":1042},"2026-04-30",16.87,16.99,16.65,16.96,72800,{"date":1045,"open":812,"high":820,"low":1046,"close":798,"change":937,"percent_change":938,"volume":1047,"transactions":9,"vwap":798},"2026-04-29",16.4,49800,{"date":1049,"open":814,"high":1050,"low":406,"close":934,"change":884,"percent_change":1051,"volume":1052,"transactions":9,"vwap":934},"2026-04-28",16.55,-1.74,105500,{"date":1054,"open":1055,"high":1056,"low":91,"close":798,"change":582,"percent_change":1057,"volume":1058,"transactions":9,"vwap":798},"2026-04-27",16.59,16.684,0.67,255800,{"date":1060,"open":955,"high":1061,"low":1062,"close":814,"change":19,"percent_change":19,"volume":1063,"transactions":9,"vwap":814},"2026-04-24",16.73,16.5,65300,{"date":1065,"open":1066,"high":822,"low":1067,"close":814,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":814},"2026-04-23",16.68,16.27,-0.48,-2.82,76600,{"date":1072,"open":827,"high":1073,"low":1033,"close":1034,"change":978,"percent_change":1074,"volume":824,"transactions":9,"vwap":1034},"2026-04-22",17.17,2.04,{"date":1076,"open":1077,"high":909,"low":1078,"close":807,"change":379,"percent_change":1029,"volume":1079,"transactions":9,"vwap":807},"2026-04-21",17.030001,16.62,73300,{"date":1081,"open":929,"high":813,"low":822,"close":1082,"change":235,"percent_change":360,"volume":1083,"transactions":9,"vwap":1082},"2026-04-20",16.93,49100,{"date":1085,"open":898,"high":923,"low":1040,"close":1086,"change":520,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-04-17",17.11,1.36,72200,{"date":1090,"open":935,"high":1091,"low":1092,"close":1091,"change":143,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-16",16.88,16.655,2.3,58000,{"date":1096,"open":1097,"high":808,"low":854,"close":1062,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1062},"2026-04-15",16.39,-0.13,-0.78,296000,{"date":1102,"open":1103,"high":928,"low":1104,"close":955,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":955},"2026-04-14",16.45,16.385,0.3,1.84,60600,{"date":1109,"open":1110,"high":1111,"low":394,"close":1112,"change":123,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-04-13",15.91,16.37,16.33,2.51,77400,{"date":1116,"open":397,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-10",16.059999,15.789,15.93,0.37,2.38,55800,{"date":1124,"open":385,"high":347,"low":1125,"close":489,"change":398,"percent_change":1126,"volume":1127,"transactions":9,"vwap":489},"2026-04-09",15.415,-0.58,26000,{"date":1129,"open":1130,"high":394,"low":535,"close":346,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":346},"2026-04-08",15.66,0.8,5.39,63000,{"date":1135,"open":1136,"high":1137,"low":222,"close":1136,"change":917,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-07",14.85,14.91,-0.8,17900,{"date":1141,"open":570,"high":1142,"low":1143,"close":1144,"change":108,"percent_change":195,"volume":1145,"transactions":9,"vwap":1144},"2026-04-06",15.161,14.84,14.97,44900,{"date":1147,"open":724,"high":554,"low":1148,"close":250,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":250},"2026-04-02",14.63,-0.06,-0.4,24800,{"date":1153,"open":570,"high":323,"low":1154,"close":253,"change":762,"percent_change":98,"volume":1155,"transactions":9,"vwap":253},"2026-04-01",14.93,50100,{"date":1157,"open":221,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-31",14.945,14.427,14.89,0.6,4.2,34900,{"date":1165,"open":262,"high":1166,"low":599,"close":635,"change":195,"percent_change":196,"volume":1167,"transactions":9,"vwap":635},"2026-03-30",14.65,179200,{"date":1169,"open":202,"high":262,"low":1170,"close":1171,"change":1172,"percent_change":113,"volume":1173,"transactions":9,"vwap":1171},"2026-03-27",14.251,14.36,0.16,26100,{"date":1175,"open":1176,"high":1177,"low":598,"close":598,"change":399,"percent_change":1178,"volume":1179,"transactions":9,"vwap":598},"2026-03-26",14.56,14.661,-3.86,51100,{"date":1181,"open":252,"high":1182,"low":1183,"close":270,"change":563,"percent_change":1184,"volume":1185,"transactions":9,"vwap":270},"2026-03-25",14.92,14.66,1.79,23900,{"date":1187,"open":1188,"high":646,"low":1188,"close":646,"change":725,"percent_change":453,"volume":1189,"transactions":9,"vwap":646},"2026-03-24",14.16,18800,{"date":1191,"open":1192,"high":262,"low":670,"close":600,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":600},"2026-03-23",14.09,0.69,5.02,81000,{"date":1197,"open":580,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-20",14.195,13.68,13.74,-0.47,-3.31,57900,{"date":1205,"open":185,"high":1171,"low":1206,"close":664,"change":226,"percent_change":1207,"volume":1208,"transactions":9,"vwap":664},"2026-03-19",13.83,-1.39,86200,{"date":1210,"open":741,"high":1211,"low":734,"close":734,"change":1126,"percent_change":1212,"volume":1213,"transactions":9,"vwap":734},"2026-03-18",14.858,-3.87,39900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":570,"change":1219,"percent_change":283,"volume":1220,"transactions":9,"vwap":570},"2026-03-17",14.94,15.11,14.878,0.05,29600,{"date":1222,"open":1136,"high":261,"low":1223,"close":1216,"change":1105,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1216},"2026-03-16",14.79,2.05,108900,{"date":1227,"open":250,"high":325,"low":1148,"close":234,"change":863,"percent_change":1228,"volume":1229,"transactions":9,"vwap":234},"2026-03-13",-2.14,69900,{"date":1231,"open":1232,"high":767,"low":572,"close":704,"change":716,"percent_change":1233,"volume":1234,"transactions":9,"vwap":704},"2026-03-12",15.2,-2.54,26200,{"date":1236,"open":323,"high":761,"low":1237,"close":497,"change":337,"percent_change":133,"volume":1238,"transactions":9,"vwap":497},"2026-03-11",15.23,64000,{"date":1240,"open":554,"high":1241,"low":554,"close":553,"change":263,"percent_change":1242,"volume":1243,"transactions":9,"vwap":553},"2026-03-10",15.495,0.86,35600,{"date":1245,"open":205,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":454,"volume":1249,"transactions":9,"vwap":1246},"2026-03-09",15.12,14.291,0.52,113200,{"date":1251,"open":1148,"high":260,"low":203,"close":262,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":262},"2026-03-06",-0.25,-1.68,94200,{"date":1256,"open":773,"high":1237,"low":741,"close":1136,"change":327,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1136},"2026-03-05",-4.13,86900,{"date":1260,"open":375,"high":1261,"low":1262,"close":1263,"change":148,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-03-04",15.52,15.16,15.49,2.31,40000,{"date":1267,"open":375,"high":375,"low":280,"close":562,"change":823,"percent_change":1268,"volume":1269,"transactions":9,"vwap":562},"2026-03-03",-6.54,128100,{"date":1271,"open":1119,"high":1272,"low":1273,"close":1274,"change":1149,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-02",16.22,15.84,16.2,-0.37,67300,{"date":1278,"open":1279,"high":944,"low":837,"close":956,"change":1219,"percent_change":501,"volume":1280,"transactions":9,"vwap":956},"2026-02-27",16.29,81400,{"date":1282,"open":944,"high":944,"low":426,"close":837,"change":481,"percent_change":957,"volume":1283,"transactions":9,"vwap":837},"2026-02-26",46300,{"date":1285,"open":1286,"high":955,"low":1287,"close":1288,"change":138,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-25",16.42,16.41,16.56,1.97,43300,{"date":1292,"open":1273,"high":956,"low":1293,"close":1294,"change":945,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-02-24",15.741,16.24,2.59,63600,{"date":1298,"open":1130,"high":1110,"low":346,"close":345,"change":463,"percent_change":1299,"volume":1300,"transactions":9,"vwap":345},"2026-02-23",1.21,42700,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1304,"change":1305,"percent_change":62,"volume":770,"transactions":9,"vwap":1304},"2026-02-20",15.38,15.64,0.14,{"date":1307,"open":385,"high":385,"low":1308,"close":535,"change":225,"percent_change":1309,"volume":1310,"transactions":9,"vwap":535},"2026-02-19",15.086,-0.19,26300,{"date":1312,"open":752,"high":1313,"low":1303,"close":385,"change":747,"percent_change":1314,"volume":1315,"transactions":9,"vwap":385},"2026-02-18",15.6,1.57,46400,{"date":1317,"open":760,"high":1318,"low":250,"close":739,"change":1319,"percent_change":1008,"volume":824,"transactions":9,"vwap":739},"2026-02-17",15.389,-0.15,{"date":1321,"open":785,"high":355,"low":554,"close":469,"change":263,"percent_change":629,"volume":1322,"transactions":9,"vwap":469},"2026-02-13",31600,{"date":1324,"open":425,"high":425,"low":1325,"close":67,"change":196,"percent_change":1326,"volume":1327,"transactions":9,"vwap":67},"2026-02-12",15.296,-3.1,41000,{"date":1329,"open":1330,"high":345,"low":761,"close":397,"change":1331,"percent_change":1332,"volume":886,"transactions":9,"vwap":397},"2026-02-11",15.68,0.36,2.33,{"date":1334,"open":535,"high":1313,"low":377,"close":469,"change":1335,"percent_change":1336,"volume":1179,"transactions":9,"vwap":469},"2026-02-10",-0.11,-0.71,{"date":1338,"open":480,"high":507,"low":1339,"close":507,"change":143,"percent_change":1340,"volume":1341,"transactions":9,"vwap":507},"2026-02-09",15.183,2.5,45300,{"date":1343,"open":1160,"high":480,"low":1344,"close":315,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":315},"2026-02-06",14.74,0.65,4.48,61100,{"date":1349,"open":1216,"high":261,"low":1350,"close":1350,"change":1351,"percent_change":1352,"volume":1269,"transactions":9,"vwap":1350},"2026-02-05",14.52,-0.69,-4.54,{"date":1354,"open":1355,"high":1110,"low":1356,"close":480,"change":1068,"percent_change":1357,"volume":1358,"transactions":9,"vwap":480},"2026-02-04",15.88,15.05,-3.06,59700,{"date":1360,"open":462,"high":1361,"low":1362,"close":1361,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1361},"2026-02-03",15.69,15.36,0.62,4.11,89800,{"date":1367,"open":1217,"high":315,"low":270,"close":555,"change":427,"percent_change":1368,"volume":1369,"transactions":9,"vwap":555},"2026-02-02",-0.66,70200,{"date":1371,"open":397,"high":397,"low":554,"close":315,"change":511,"percent_change":1372,"volume":1373,"transactions":9,"vwap":315},"2026-01-30",-6.7,174000,{"date":1375,"open":807,"high":1066,"low":407,"close":956,"change":582,"percent_change":1376,"volume":1377,"transactions":9,"vwap":956},"2026-01-29",0.68,138900,{"date":1379,"open":853,"high":1067,"low":414,"close":1380,"change":762,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-28",16.15,0.94,82900,{"date":1384,"open":414,"high":1385,"low":1386,"close":414,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":414},"2026-01-27",16.062,15.79,0.18,1.14,119100,{"date":1391,"open":859,"high":942,"low":1386,"close":789,"change":582,"percent_change":912,"volume":1392,"transactions":9,"vwap":789},"2026-01-26",196600,{"date":1394,"open":1304,"high":1395,"low":385,"close":396,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":396},"2026-01-23",15.749,0.2,1.29,82200,{"date":1400,"open":469,"high":780,"low":1401,"close":1402,"change":103,"percent_change":446,"volume":1403,"transactions":9,"vwap":1402},"2026-01-22",15.257,15.51,88500,{"date":1405,"open":1362,"high":1263,"low":480,"close":761,"change":706,"percent_change":1406,"volume":1407,"transactions":9,"vwap":761},"2026-01-21",2.86,145800,{"date":1409,"open":1154,"high":1410,"low":1411,"close":552,"change":1412,"percent_change":1001,"volume":1413,"transactions":9,"vwap":552},"2026-01-20",15.121,14.88,0.01,96000,{"date":1415,"open":314,"high":314,"low":768,"close":554,"change":214,"percent_change":1416,"volume":1417,"transactions":9,"vwap":554},"2026-01-16",-1.51,81700,{"date":1419,"open":785,"high":497,"low":1232,"close":323,"change":1001,"percent_change":830,"volume":1420,"transactions":9,"vwap":323},"2026-01-15",71600,{"date":1422,"open":325,"high":480,"low":1423,"close":315,"change":187,"percent_change":769,"volume":1424,"transactions":9,"vwap":315},"2026-01-14",14.924,99800,{"date":1426,"open":1217,"high":1427,"low":1216,"close":704,"change":862,"percent_change":876,"volume":1428,"transactions":9,"vwap":704},"2026-01-13",15.179,63100,{"date":1430,"open":290,"high":1431,"low":290,"close":554,"change":446,"percent_change":1432,"volume":1433,"transactions":9,"vwap":554},"2026-01-12",15.03,2.67,92500,{"date":1435,"open":1350,"high":280,"low":13,"close":1436,"change":436,"percent_change":1437,"volume":1151,"transactions":9,"vwap":1436},"2026-01-09",14.62,1.18,{"date":1439,"open":213,"high":1440,"low":1441,"close":203,"change":1335,"percent_change":1442,"volume":1443,"transactions":9,"vwap":203},"2026-01-08",14.47,14.27,-0.76,32200,{"date":1445,"open":222,"high":232,"low":664,"close":1176,"change":226,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1176},"2026-01-07",-1.36,114100,{"date":1449,"open":1166,"high":1450,"low":1148,"close":290,"change":118,"percent_change":1451,"volume":1452,"transactions":9,"vwap":290},"2026-01-06",14.835,1.72,156500,{"date":1454,"open":204,"high":1455,"low":662,"close":646,"change":945,"percent_change":1456,"volume":1457,"transactions":9,"vwap":646},"2026-01-05",14.53,2.91,137100,{"date":1459,"open":581,"high":1188,"low":1460,"close":679,"change":1105,"percent_change":1461,"volume":1462,"transactions":9,"vwap":679},"2026-01-02",13.84,2.17,150400,{"date":1464,"open":680,"high":1465,"low":1466,"close":1466,"change":273,"percent_change":1126,"volume":1467,"transactions":9,"vwap":1466},"2025-12-31",13.98,13.8,84500,{"date":1469,"open":599,"high":599,"low":609,"close":609,"change":379,"percent_change":1470,"volume":1471,"transactions":9,"vwap":609},"2025-12-30",-1.84,51000,{"date":1473,"open":184,"high":184,"low":670,"close":1474,"change":855,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-12-29",14.14,-3.02,77500,{"date":1478,"open":203,"high":262,"low":1479,"close":194,"change":501,"percent_change":1461,"volume":1480,"transactions":9,"vwap":194},"2025-12-26",14.332,160000,{"date":1482,"open":1441,"high":635,"low":1192,"close":1441,"change":1001,"percent_change":48,"volume":1483,"transactions":9,"vwap":1441},"2025-12-24",49300,{"date":1485,"open":1486,"high":1487,"low":1474,"close":598,"change":1488,"percent_change":338,"volume":1489,"transactions":9,"vwap":598},"2025-12-23",14.15,14.24,0.09,41700,{"date":1491,"open":1492,"high":581,"low":1492,"close":581,"change":118,"percent_change":1493,"volume":1494,"transactions":9,"vwap":581},"2025-12-22",13.94,1.8,93000,{"date":1496,"open":1466,"high":618,"low":1466,"close":1497,"change":1172,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-19",13.86,1.17,98700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":582,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-18",13.62,13.79,13.61,13.7,0.81,21100,{"date":1509,"open":1510,"high":1492,"low":1511,"close":1512,"change":1001,"percent_change":1248,"volume":1513,"transactions":9,"vwap":1512},"2025-12-17",13.81,13.58,13.59,159300,{"date":1515,"open":1516,"high":1516,"low":1517,"close":1518,"change":1309,"percent_change":1207,"volume":1519,"transactions":9,"vwap":1518},"2025-12-16",13.72,13.463,13.52,188100,{"date":1521,"open":1492,"high":1522,"low":1523,"close":1523,"change":195,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-15",13.965,13.71,-0.51,36400,{"date":1527,"open":1528,"high":1528,"low":1529,"close":617,"change":379,"percent_change":1530,"volume":1531,"transactions":9,"vwap":617},"2025-12-12",14.03,13.702,-1.85,29700,{"date":1533,"open":1534,"high":637,"low":617,"close":1535,"change":1219,"percent_change":1331,"volume":1536,"transactions":9,"vwap":1535},"2025-12-11",13.91,14.04,53900,{"date":1538,"open":609,"high":1539,"low":1540,"close":678,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":678},"2025-12-10",14.02,13.77,0.22,1.6,37600,{"date":1545,"open":1546,"high":609,"low":1502,"close":1540,"change":398,"percent_change":1547,"volume":764,"transactions":9,"vwap":1540},"2025-12-09",13.65,-0.65,{"date":1549,"open":615,"high":615,"low":1540,"close":1497,"change":186,"percent_change":1541,"volume":1550,"transactions":9,"vwap":1497},"2025-12-08",47200,{"date":1552,"open":1553,"high":637,"low":1206,"close":1206,"change":725,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1206},"2025-12-05",13.87,0.58,67600,{"date":1557,"open":1558,"high":617,"low":1558,"close":1559,"change":1001,"percent_change":839,"volume":1536,"transactions":9,"vwap":1559},"2025-12-04",13.6,13.75,{"date":1561,"open":1562,"high":1200,"low":1563,"close":1199,"change":368,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1199},"2025-12-03",13.43,13.41,2.09,135600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":225,"percent_change":243,"volume":1572,"transactions":9,"vwap":1571},"2025-12-02",13.37,13.49,13.25,13.4,53800,{"date":1574,"open":1562,"high":1569,"low":1575,"close":1562,"change":802,"percent_change":1105,"volume":1576,"transactions":9,"vwap":1562},"2025-12-01",13.28,80500,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1580,"change":118,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-11-28",13.3,13.39,13.19,1.9,61200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":118,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-11-26",13.01,13.16,13,13.14,1.94,36200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":762,"percent_change":1437,"volume":1598,"transactions":9,"vwap":1597},"2025-11-25",12.88,12.91,12.67,12.89,99600,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1602,"change":463,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-11-24",12.55,12.74,12.549,1.51,33000,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1601,"change":273,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1601},"2025-11-21",12.5,12.6,12.25,-0.63,43700,{"date":1614,"open":1587,"high":1615,"low":1616,"close":1617,"change":1201,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-11-20",13.33,12.56,12.63,-3.59,54900,{"date":1621,"open":1588,"high":1622,"low":1588,"close":1623,"change":417,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-11-19",13.26,13.1,0.92,39700,{"date":1627,"open":1586,"high":1628,"low":1629,"close":1630,"change":379,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-11-18",13.11,12.85,12.98,-1.96,154400,{"date":1634,"open":1635,"high":1636,"low":1587,"close":1637,"change":1252,"percent_change":1530,"volume":1638,"transactions":9,"vwap":1637},"2025-11-17",13.38,13.51,13.24,52700,{"date":1640,"open":1641,"high":1504,"low":1642,"close":1569,"change":1098,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1569},"2025-11-14",13.34,13.12,-0.95,40700,{"date":1646,"open":1647,"high":1465,"low":1518,"close":1502,"change":235,"percent_change":683,"volume":1648,"transactions":9,"vwap":1502},"2025-11-13",13.92,73900,{"date":1650,"open":1559,"high":671,"low":1505,"close":1466,"change":417,"percent_change":264,"volume":1651,"transactions":9,"vwap":1466},"2025-11-12",100300,{"date":1653,"open":1206,"high":1206,"low":1512,"close":1199,"change":510,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1199},"2025-11-11",-1.23,33500,{"date":1657,"open":1658,"high":1659,"low":1660,"close":671,"change":656,"percent_change":1661,"volume":1662,"transactions":9,"vwap":671},"2025-11-10",13.73,13.9,13.69,3.13,129900,{"date":1664,"open":1665,"high":1666,"low":1642,"close":1562,"change":802,"percent_change":1105,"volume":1667,"transactions":9,"vwap":1562},"2025-11-07",13.22,13.44,63300,{"date":1669,"open":1670,"high":1502,"low":1671,"close":1580,"change":273,"percent_change":1672,"volume":749,"transactions":9,"vwap":1580},"2025-11-06",13.45,13.29,-0.59,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":706,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-05",13.17,13.48,13.15,13.47,3.3,42400,{"date":1682,"open":1589,"high":1579,"low":1586,"close":1683,"change":274,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-11-04",13.04,-3.98,132300,{"date":1687,"open":1546,"high":1546,"low":1571,"close":1511,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1511},"2025-11-03",-0.16,-1.16,76500,{"date":1692,"open":1523,"high":680,"low":1636,"close":1200,"change":195,"percent_change":1524,"volume":1693,"transactions":9,"vwap":1200},"2025-10-31",59800,{"date":1695,"open":1460,"high":1492,"low":1696,"close":1510,"change":1335,"percent_change":1697,"volume":913,"transactions":9,"vwap":1510},"2025-10-30",13.561,-0.79,{"date":1699,"open":1523,"high":1474,"low":1523,"close":1647,"change":148,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1647},"2025-10-29",2.58,186400,{"date":1703,"open":1676,"high":1558,"low":1704,"close":1705,"change":1001,"percent_change":1248,"volume":1706,"transactions":9,"vwap":1705},"2025-10-28",13.32,13.57,61000,{"date":1708,"open":1511,"high":1709,"low":1670,"close":1710,"change":725,"percent_change":1161,"volume":1711,"transactions":9,"vwap":1710},"2025-10-27",13.63,13.5,75000,{"date":1713,"open":1635,"high":1714,"low":1579,"close":1715,"change":1105,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-10-24",13.55,13.42,2.29,98500,{"date":1719,"open":1720,"high":1675,"low":1721,"close":1642,"change":937,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1642},"2025-10-23",12.93,12.877,2.26,37400,{"date":1725,"open":1586,"high":1726,"low":1727,"close":1728,"change":1252,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-10-22",13.08,12.7,12.83,-1.91,78500,{"date":1732,"open":1665,"high":1733,"low":1734,"close":1726,"change":619,"percent_change":529,"volume":1730,"transactions":9,"vwap":1726},"2025-10-21",13.263,13.02,{"date":1736,"open":1665,"high":1635,"low":1581,"close":1704,"change":1541,"percent_change":1737,"volume":1598,"transactions":9,"vwap":1704},"2025-10-20",1.68,{"date":1739,"open":1683,"high":1622,"low":1588,"close":1623,"change":1688,"percent_change":236,"volume":1740,"transactions":9,"vwap":1623},"2025-10-17",68300,{"date":1742,"open":1568,"high":1705,"low":1587,"close":1622,"change":195,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1622},"2025-10-16",-0.53,123000,{"date":1746,"open":1580,"high":1569,"low":1747,"close":1615,"change":582,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1615},"2025-10-15",13.231,0.83,83500,{"date":1751,"open":1675,"high":1752,"low":1629,"close":1665,"change":214,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1665},"2025-10-14",13.31,-1.71,80000,{"date":1756,"open":1757,"high":1710,"low":1758,"close":1670,"change":1748,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1670},"2025-10-13",13.23,13.109,6.58,125900,{"date":1762,"open":1763,"high":1764,"low":1609,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-10-10",13.21,13.242,12.62,-0.75,-5.61,189600,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1568,"change":862,"percent_change":1275,"volume":1403,"transactions":9,"vwap":1568},"2025-10-09",13.56,13.599,13.334,{"date":1775,"open":1763,"high":1714,"low":1677,"close":1715,"change":1120,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1715},"2025-10-08",2.84,175200,{"date":1779,"open":1615,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-10-07",13.377,13.05,-0.27,-2.03,125000,{"date":1786,"open":1710,"high":1710,"low":1752,"close":1704,"change":225,"percent_change":243,"volume":1787,"transactions":9,"vwap":1704},"2025-10-06",254900,{"date":1789,"open":1615,"high":1676,"low":1790,"close":1791,"change":1792,"percent_change":48,"volume":1793,"transactions":9,"vwap":1791},"2025-10-03",13.161,13.35,0.065,459000,{"date":1795,"open":1637,"high":1563,"low":1587,"close":1796,"change":1797,"percent_change":1437,"volume":1798,"transactions":9,"vwap":1796},"2025-10-02",13.285,0.155,85900,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1305,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-10-01",12.86,13.191,13.13,1.08,172000,{"date":1807,"open":1629,"high":1588,"low":1808,"close":1809,"change":563,"percent_change":1074,"volume":1810,"transactions":9,"vwap":1809},"2025-09-30",12.723,12.99,95100,{"date":1812,"open":1813,"high":1814,"low":1765,"close":1815,"change":368,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-09-29",12.64,12.82,12.73,2.25,98800,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":19,"percent_change":19,"volume":1824,"transactions":9,"vwap":1823},"2025-09-26",12.4,12.46,12.29,12.45,88300,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1823,"change":263,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1823},"2025-09-25",12.32,12.48,12.26,1.06,40100,{"date":1833,"open":1610,"high":1834,"low":1835,"close":1827,"change":725,"percent_change":1345,"volume":1836,"transactions":9,"vwap":1827},"2025-09-24",12.34,12.13,42000,{"date":1838,"open":1822,"high":1839,"low":1840,"close":1841,"change":398,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-09-23",12.35,12.14,12.24,-0.73,62400,{"date":1845,"open":1846,"high":1834,"low":1846,"close":1847,"change":582,"percent_change":62,"volume":1848,"transactions":9,"vwap":1847},"2025-09-22",12.03,12.33,32900,{"date":1850,"open":1840,"high":1851,"low":1852,"close":1851,"change":263,"percent_change":1804,"volume":1853,"transactions":9,"vwap":1851},"2025-09-19",12.22,11.981,34500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":436,"volume":1083,"transactions":9,"vwap":1859},"2025-09-18",12.08,12.15,11.955,12.09,0.02,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1172,"percent_change":78,"volume":1867,"transactions":9,"vwap":1866},"2025-09-17",11.99,12.179,11.91,12.07,76400,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1865,"change":378,"percent_change":876,"volume":1873,"transactions":9,"vwap":1865},"2025-09-16",11.95,11.98,11.76,40500,{"date":1875,"open":1872,"high":1863,"low":1872,"close":1870,"change":138,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1870},"2025-09-15",2.75,76900,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1305,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-09-12",11.49,11.65,11.44,11.63,1.22,21900,{"date":1887,"open":1888,"high":1880,"low":1889,"close":1880,"change":937,"percent_change":1295,"volume":1890,"transactions":9,"vwap":1880},"2025-09-11",11.33,11.309,20700,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":225,"percent_change":1782,"volume":1897,"transactions":9,"vwap":1896},"2025-09-10",11.24,11.25,11.15,11.2,27200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":510,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-09-09",11.37,11.448,11.22,11.23,-1.49,17500,{"date":1907,"open":1908,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-09-08",11.43,11.26,11.4,0.183,1.63,32400,{"date":1915,"open":1895,"high":1893,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-09-05",11.14,11.217,0.297,2.72,37800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1309,"percent_change":1753,"volume":1927,"transactions":9,"vwap":1926},"2025-09-04",10.99,11.015,10.83,10.92,38500,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1387,"percent_change":1934,"volume":1300,"transactions":9,"vwap":1933},"2025-09-03",11.12,11.125,10.98,11.11,1.65,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":510,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-09-02",10.94,11.02,10.814,10.93,-1.53,71100,{"date":1944,"open":1895,"high":1895,"low":1945,"close":1946,"change":1947,"percent_change":945,"volume":1948,"transactions":9,"vwap":1946},"2025-08-29",10.86,11.1,0.045,32700,{"date":1950,"open":1923,"high":1916,"low":1932,"close":1951,"change":1947,"percent_change":945,"volume":1952,"transactions":9,"vwap":1951},"2025-08-28",11.055,20000,{"date":1954,"open":1926,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1126,"volume":1959,"transactions":9,"vwap":1957},"2025-08-27",11.07,10.88,11.01,-0.064,19000,{"date":1961,"open":1962,"high":1963,"low":1937,"close":1964,"change":1965,"percent_change":1966,"volume":1543,"transactions":9,"vwap":1964},"2025-08-26",10.96,11.08,11.074,0.114,1.04,{"date":1968,"open":1932,"high":1969,"low":1970,"close":1962,"change":1412,"percent_change":1488,"volume":1971,"transactions":9,"vwap":1962},"2025-08-25",10.989,10.917,23800,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":1120,"percent_change":1977,"volume":1848,"transactions":9,"vwap":1976},"2025-08-22",10.67,10.97,10.95,3.5,{"date":1979,"open":1980,"high":1981,"low":1980,"close":1982,"change":1983,"percent_change":501,"volume":1984,"transactions":9,"vwap":1982},"2025-08-21",10.5,10.61,10.58,0.033,18500,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":781,"volume":730,"transactions":9,"vwap":1990},"2025-08-20",10.54,10.576,10.48,10.547,-0.048,{"date":1993,"open":1994,"high":1995,"low":1982,"close":1996,"change":672,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-08-19",10.74,10.741,10.595,-1.26,34000,{"date":2000,"open":2001,"high":2001,"low":2002,"close":2002,"change":19,"percent_change":19,"volume":2003,"transactions":9,"vwap":2002},"2025-08-18",10.8,10.73,11000,{"date":2005,"open":2006,"high":2007,"low":2002,"close":2002,"change":108,"percent_change":398,"volume":2008,"transactions":9,"vwap":2002},"2025-08-15",10.78,10.85,37500,{"date":2010,"open":2011,"high":2012,"low":1981,"close":1994,"change":195,"percent_change":1547,"volume":2013,"transactions":9,"vwap":1994},"2025-08-14",10.79,10.796,24200,{"date":2015,"open":2016,"high":1925,"low":2016,"close":2017,"change":1305,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-08-13",10.76,10.81,1.31,32500,{"date":2021,"open":2022,"high":1974,"low":1982,"close":1974,"change":725,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1974},"2025-08-12",10.6,0.76,51200,{"date":2026,"open":2027,"high":2028,"low":1987,"close":2027,"change":463,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-08-11",10.59,10.661,1.83,62600,{"date":2032,"open":2033,"high":2033,"low":2034,"close":2033,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2033},"2025-08-08",10.4,10.35,0.165,1.61,35800,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":1590,"volume":1185,"transactions":9,"vwap":2043},"2025-08-07",10.15,10.316,10.139,10.235,0.195,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2049,"change":186,"percent_change":1105,"volume":2050,"transactions":9,"vwap":2049},"2025-08-06",10.02,10.094,10.04,13300,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":582,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-08-05",9.99,10.05,9.98,10.01,1.11,10000,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":78,"volume":2066,"transactions":9,"vwap":2064},"2025-08-04",9.89,10.029,9.862,9.9,0.131,24000,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-08-01",9.71,9.8,9.67,9.769,-0.041,-0.42,33300,{"date":2077,"open":2078,"high":2079,"low":2078,"close":2080,"change":1688,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-07-31",9.79,9.91,9.81,-1.6,21500,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1252,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-07-30",10.2,10.21,9.93,9.97,-2.45,33900,{"date":2092,"open":2034,"high":2093,"low":2094,"close":2095,"change":1098,"percent_change":1997,"volume":2096,"transactions":9,"vwap":2095},"2025-07-29",10.355,10.17,10.22,222000,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2034,"change":291,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2034},"2025-07-28",10.45,10.3,-1.33,70400,{"date":2104,"open":2027,"high":2022,"low":2105,"close":2106,"change":195,"percent_change":1368,"volume":2107,"transactions":9,"vwap":2106},"2025-07-25",10.47,10.49,63400,{"date":2109,"open":1980,"high":2022,"low":2110,"close":2111,"change":103,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-07-24",10.461,10.56,0.57,22200,{"date":2115,"open":2027,"high":2116,"low":2117,"close":1980,"change":1149,"percent_change":399,"volume":2118,"transactions":9,"vwap":1980},"2025-07-23",10.596,10.43,26700,{"date":2120,"open":2121,"high":2111,"low":2122,"close":2111,"change":563,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2111},"2025-07-22",10.36,10.26,2.52,36100,{"date":2126,"open":2127,"high":2033,"low":2122,"close":2100,"change":725,"percent_change":128,"volume":2128,"transactions":9,"vwap":2100},"2025-07-21",10.39,32300,{"date":2130,"open":2131,"high":2132,"low":2133,"close":2095,"change":762,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2095},"2025-07-18",10.13,10.24,10.1,1.49,16800,{"date":2137,"open":2138,"high":2139,"low":2138,"close":2140,"change":1541,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-07-17",9.84,10.09,10.07,2.23,68400,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2146,"change":1860,"percent_change":1396,"volume":2148,"transactions":9,"vwap":2146},"2025-07-16",9.83,9.85,9.73,12500,{"date":2150,"open":2151,"high":2152,"low":2070,"close":2145,"change":1412,"percent_change":337,"volume":2153,"transactions":9,"vwap":2145},"2025-07-15",9.87,9.896,30000,{"date":2155,"open":2147,"high":2156,"low":2147,"close":2156,"change":802,"percent_change":945,"volume":2157,"transactions":9,"vwap":2156},"2025-07-14",9.82,15500,{"date":2159,"open":2147,"high":2070,"low":2160,"close":2161,"change":186,"percent_change":501,"volume":2162,"transactions":9,"vwap":2161},"2025-07-11",9.6,9.78,19600,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2166,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2166},"2025-07-10",9.62,9.75,9.59,0.205,2.15,31000,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":862,"volume":2178,"transactions":9,"vwap":2176},"2025-07-09",9.58,9.666,9.518,9.545,-0.005,17300,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":582,"percent_change":1498,"volume":2185,"transactions":9,"vwap":2184},"2025-07-08",9.53,9.645,9.5,9.55,32000,{"date":2187,"open":2184,"high":2184,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-07-07",9.37,9.44,-0.192,-1.99,28700,{"date":2194,"open":2160,"high":2195,"low":2160,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-07-03",9.682,9.632,0.122,1.28,12400,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2204,"change":1396,"percent_change":2169,"volume":2205,"transactions":9,"vwap":2204},"2025-07-02",9.42,9.535,9.51,109600,{"date":2207,"open":2208,"high":2188,"low":2209,"close":2210,"change":225,"percent_change":863,"volume":2211,"transactions":9,"vwap":2210},"2025-07-01",9.34,9.27,9.31,14300,{"date":2213,"open":2214,"high":2188,"low":2209,"close":2208,"change":698,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2208},"2025-06-30",9.28,-0.21,13800,{"date":2218,"open":2189,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":186,"volume":2223,"transactions":9,"vwap":2221},"2025-06-27",9.48,9.276,9.36,0.003,20500,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-06-26",9.16,9.374,9.357,0.267,2.94,27400,{"date":2233,"open":2234,"high":2234,"low":2235,"close":2236,"change":19,"percent_change":19,"volume":2237,"transactions":9,"vwap":2236},"2025-06-25",9.1,9.025,9.09,10700,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2236,"change":187,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2236},"2025-06-24",9,9.11,2.36,19300,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2248,"change":263,"percent_change":2134,"volume":2249,"transactions":9,"vwap":2248},"2025-06-23",8.71,8.89,8.88,27100,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2254,"change":235,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-06-20",8.91,8.962,8.75,-2.02,20400,{"date":2258,"open":2247,"high":2259,"low":2247,"close":2260,"change":2261,"percent_change":368,"volume":2262,"transactions":9,"vwap":2260},"2025-06-18",9.04,8.93,0.025,45500,{"date":2264,"open":2240,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-06-17",9.03,8.86,8.905,-0.146,-1.61,15300,{"date":2272,"open":2265,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-06-16",9.12,8.96,9.051,0.121,1.35,161000,{"date":2280,"open":2248,"high":2259,"low":2281,"close":2260,"change":2282,"percent_change":2283,"volume":2243,"transactions":9,"vwap":2260},"2025-06-13",8.85,-0.134,-1.48,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":2289,"percent_change":1997,"volume":2290,"transactions":9,"vwap":2288},"2025-06-12",9.02,9.115,9.064,-0.116,15200,{"date":2292,"open":2293,"high":2294,"low":2241,"close":2295,"change":582,"percent_change":1299,"volume":1885,"transactions":9,"vwap":2295},"2025-06-11",9.14,9.21,9.18,{"date":2297,"open":2259,"high":2234,"low":2286,"close":2298,"change":186,"percent_change":283,"volume":2299,"transactions":9,"vwap":2298},"2025-06-10",9.07,23400,{"date":2301,"open":2240,"high":2302,"low":2303,"close":2259,"change":2304,"percent_change":2305,"volume":1897,"transactions":9,"vwap":2259},"2025-06-09",9.06,8.955,0.075,0.84,{"date":2307,"open":2260,"high":2265,"low":2247,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-06-06",8.965,0.085,0.96,103000,{"date":2313,"open":2274,"high":2240,"low":2314,"close":2248,"change":2315,"percent_change":337,"volume":2316,"transactions":9,"vwap":2248},"2025-06-05",8.84,0.009,148000,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2320,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2320},"2025-06-04",8.81,8.871,8.801,0.161,1.85,11900,{"date":2326,"open":2327,"high":2328,"low":2327,"close":2246,"change":2309,"percent_change":763,"volume":2329,"transactions":9,"vwap":2246},"2025-06-03",8.64,8.73,16300,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":187,"volume":2337,"transactions":9,"vwap":2335},"2025-06-02",8.6,8.628,8.56,8.625,0.018,20800,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-05-30",8.68,8.695,8.55,8.607,-0.163,-1.86,21800,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1412,"percent_change":582,"volume":2290,"transactions":9,"vwap":2352},"2025-05-29",8.82,8.87,8.72,8.77,{"date":2354,"open":2355,"high":2355,"low":2246,"close":2356,"change":225,"percent_change":387,"volume":2357,"transactions":9,"vwap":2356},"2025-05-28",8.79,8.76,9800,{"date":2359,"open":2355,"high":2360,"low":2361,"close":2355,"change":2362,"percent_change":436,"volume":2363,"transactions":9,"vwap":2355},"2025-05-27",8.8,8.74,0.015,16700,{"date":2365,"open":2366,"high":2281,"low":2366,"close":2367,"change":2368,"percent_change":2369,"volume":2178,"transactions":9,"vwap":2367},"2025-05-23",8.63,8.775,0.095,1.09,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2340,"change":398,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2340},"2025-05-22",8.69,8.735,8.62,-1.03,80900,{"date":2378,"open":2356,"high":2379,"low":2361,"close":2352,"change":802,"percent_change":830,"volume":2380,"transactions":9,"vwap":2352},"2025-05-21",8.873,21400,{"date":2382,"open":2340,"high":2319,"low":2383,"close":2328,"change":2362,"percent_change":436,"volume":2223,"transactions":9,"vwap":2328},"2025-05-20",8.65,{"date":2385,"open":2327,"high":2328,"low":2327,"close":2386,"change":108,"percent_change":1335,"volume":2387,"transactions":9,"vwap":2386},"2025-05-19",8.715,16500,{"date":2389,"open":2361,"high":2390,"low":2327,"close":2391,"change":1149,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-05-16",8.765,8.725,-0.68,13600,{"date":2395,"open":2319,"high":2319,"low":2372,"close":2396,"change":2397,"percent_change":971,"volume":2398,"transactions":9,"vwap":2396},"2025-05-15",8.785,-0.038,8200,{"date":2400,"open":2248,"high":2401,"low":2319,"close":2402,"change":2403,"percent_change":273,"volume":2404,"transactions":9,"vwap":2402},"2025-05-14",8.94,8.823,-0.007,13200,{"date":2406,"open":2246,"high":2314,"low":2246,"close":2407,"change":582,"percent_change":2408,"volume":1984,"transactions":9,"vwap":2407},"2025-05-13",8.83,1.26,{"date":2410,"open":2360,"high":2411,"low":2340,"close":2351,"change":563,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2351},"2025-05-12",8.861,3.07,40300,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":337,"percent_change":2420,"volume":2199,"transactions":9,"vwap":2419},"2025-05-09",8.43,8.465,8.4,8.46,1.2,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":186,"percent_change":1331,"volume":2427,"transactions":9,"vwap":2426},"2025-05-08",8.37,8.41,8.33,8.36,22400,{"date":2429,"open":2430,"high":2418,"low":2431,"close":2425,"change":291,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2425},"2025-05-07",8.39,8.273,-1.65,7100,{"date":2435,"open":2436,"high":2437,"low":2436,"close":2437,"change":417,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2437},"2025-05-06",8.32,8.47,1.44,10900,{"date":2441,"open":2430,"high":2442,"low":2443,"close":2443,"change":698,"percent_change":619,"volume":2444,"transactions":9,"vwap":2443},"2025-05-05",8.44,8.35,21700,{"date":2446,"open":2430,"high":2447,"low":2448,"close":2423,"change":2449,"percent_change":1224,"volume":1952,"transactions":9,"vwap":2423},"2025-05-02",8.49,8.3,0.168,{"date":2451,"open":2452,"high":2443,"low":2453,"close":2454,"change":2455,"percent_change":839,"volume":2290,"transactions":9,"vwap":2454},"2025-05-01",8.2,8.18,8.202,0.042,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1098,"percent_change":215,"volume":2462,"transactions":9,"vwap":2461},"2025-04-30",8.08,8.195,8.034,8.16,10200,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2466,"change":103,"percent_change":33,"volume":2468,"transactions":9,"vwap":2466},"2025-04-29",8.24,8.29,8.22,9700,{"date":2470,"open":2465,"high":2466,"low":2471,"close":2472,"change":1149,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-04-28",8.17,8.23,-0.72,32100,{"date":2476,"open":2477,"high":2466,"low":2477,"close":2466,"change":802,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2466},"2025-04-25",8.21,0.48,12200,{"date":2481,"open":2482,"high":2466,"low":2483,"close":2484,"change":1387,"percent_change":2141,"volume":2485,"transactions":9,"vwap":2484},"2025-04-24",8.11,8.09,8.25,18700,{"date":2487,"open":2458,"high":2465,"low":2488,"close":2489,"change":187,"percent_change":1432,"volume":2490,"transactions":9,"vwap":2489},"2025-04-23",8.03,8.07,34800,{"date":177,"open":2492,"high":2493,"low":173,"close":2494,"change":802,"percent_change":839,"volume":2495,"transactions":9,"vwap":2494},7.82,7.944,7.86,17800]